|
Fortune Vietnam Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
42.90
-1.00/-2.28%
10:59:59 AM
|
|
|
|
Closing price on 6/19/2025
|
|
| Open |
32.00 |
| High |
32.50 |
| Low |
31.80 |
| Volume |
2,732,400 |
| Split-adjusted Price |
30.62 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2025
|
+0.45 / +1.41%
|
32.00
|
32.50
|
31.80
|
32.40
|
32.17
|
30.62
|
2,732,400
|
|
|
6/18/2025
|
-0.40 / -1.24%
|
32.50
|
32.50
|
31.90
|
31.95
|
32.14
|
30.19
|
2,022,800
|
|
|
6/17/2025
|
+0.70 / +2.21%
|
31.95
|
32.50
|
31.80
|
32.35
|
32.32
|
30.57
|
4,079,500
|
|
|
6/16/2025
|
+0.05 / +0.16%
|
31.70
|
31.95
|
31.55
|
31.65
|
31.64
|
29.91
|
1,894,200
|
|
|
6/13/2025
|
-0.05 / -0.16%
|
31.60
|
32.05
|
31.40
|
31.60
|
31.76
|
29.86
|
3,082,200
|
|
|
6/12/2025
|
+0.20 / +0.64%
|
31.90
|
32.00
|
31.50
|
31.65
|
31.83
|
29.91
|
1,507,600
|
|
|
6/11/2025
|
0.00 / 0.00%
|
31.50
|
31.70
|
31.40
|
31.45
|
31.48
|
29.72
|
1,112,800
|
|
|
6/10/2025
|
+0.20 / +0.64%
|
31.50
|
32.20
|
31.30
|
31.45
|
31.71
|
29.72
|
2,513,300
|
|
|
6/9/2025
|
+0.05 / +0.16%
|
31.20
|
31.50
|
30.70
|
31.25
|
30.99
|
29.53
|
1,903,600
|
|
|
6/6/2025
|
-0.60 / -1.89%
|
31.80
|
31.85
|
31.20
|
31.20
|
31.46
|
29.48
|
2,476,100
|
|
|
6/5/2025
|
+0.05 / +0.16%
|
31.90
|
31.90
|
31.60
|
31.80
|
31.76
|
30.05
|
1,357,500
|
|
|
6/4/2025
|
-0.25 / -0.78%
|
32.05
|
32.20
|
31.75
|
31.75
|
31.92
|
30.00
|
2,137,879
|
|
|
6/3/2025
|
0.00 / 0.00%
|
32.30
|
32.30
|
31.95
|
32.00
|
32.02
|
30.24
|
1,855,500
|
|
|
6/2/2025
|
+0.20 / +0.63%
|
31.80
|
32.05
|
31.40
|
32.00
|
31.72
|
30.24
|
2,236,000
|
|
|
5/30/2025
|
-0.20 / -0.63%
|
32.10
|
32.15
|
31.60
|
31.80
|
31.82
|
30.05
|
1,471,900
|
|
|
5/29/2025
|
+0.05 / +0.16%
|
32.10
|
32.30
|
31.95
|
32.00
|
32.08
|
30.24
|
1,539,400
|
|
|
5/28/2025
|
-0.25 / -0.78%
|
32.40
|
32.40
|
31.90
|
31.95
|
32.12
|
30.19
|
2,135,500
|
|
|
5/27/2025
|
-0.30 / -0.92%
|
32.60
|
32.60
|
32.10
|
32.20
|
32.29
|
30.43
|
1,996,400
|
|
|
5/26/2025
|
+0.55 / +1.72%
|
32.10
|
32.65
|
31.30
|
32.50
|
31.90
|
30.71
|
2,528,700
|
|
|
5/23/2025
|
+0.05 / +0.16%
|
31.95
|
32.15
|
31.85
|
31.95
|
31.98
|
30.19
|
1,626,700
|
|
|
5/22/2025
|
-0.65 / -2.00%
|
32.60
|
32.60
|
31.85
|
31.90
|
32.12
|
30.14
|
3,093,600
|
|
|
5/21/2025
|
-0.40 / -1.21%
|
33.00
|
33.50
|
32.50
|
32.55
|
32.83
|
30.76
|
2,506,600
|
|
|
5/20/2025
|
+0.25 / +0.76%
|
32.65
|
33.00
|
32.10
|
32.95
|
32.50
|
31.14
|
3,562,200
|
|
|
5/19/2025
|
-1.30 / -3.82%
|
34.00
|
34.00
|
32.65
|
32.70
|
33.06
|
30.90
|
5,544,700
|
|
|
5/16/2025
|
-0.55 / -1.48%
|
37.05
|
37.65
|
36.50
|
36.50
|
36.89
|
32.13
|
4,560,600
|
|
|
5/15/2025
|
+1.35 / +3.78%
|
35.80
|
37.05
|
35.80
|
37.05
|
36.55
|
32.61
|
8,904,600
|
|
|
5/14/2025
|
+0.95 / +2.73%
|
34.95
|
35.70
|
34.80
|
35.70
|
35.17
|
31.42
|
4,525,300
|
|
|
5/13/2025
|
-0.05 / -0.14%
|
35.00
|
35.05
|
34.50
|
34.75
|
34.73
|
30.59
|
3,082,200
|
|
|
5/12/2025
|
+0.30 / +0.87%
|
35.00
|
35.20
|
34.75
|
34.80
|
34.98
|
30.63
|
6,275,600
|
|
|
5/9/2025
|
+1.45 / +4.39%
|
33.50
|
35.30
|
33.30
|
34.50
|
34.19
|
30.37
|
4,973,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:59:59 AM
|
|
|
|
|